Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Jul 24, 2025, 4:00 PM
1.090
+0.020 (1.87%)
Pre-market: Jul 25, 2025, 8:33 AM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 320,827 |
Jul 23, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 667,912 |
Jul 22, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 609,043 |
Jul 21, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 1,001,503 |
Jul 18, 2025 | 1.26 | 1.42 | 1.19 | 1.23 | 1.23 | -0.81% | 3,319,810 |
Jul 17, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 602,678 |
Jul 16, 2025 | 1.22 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 323,936 |
Jul 15, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 281,412 |
Jul 14, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 5.88% | 803,335 |
Jul 11, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 191,998 |
Jul 10, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 226,299 |
Jul 9, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 210,886 |
Jul 8, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 262,760 |
Jul 7, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 420,250 |
Jul 3, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 142,354 |
Jul 2, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 282,852 |
Jul 1, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 313,093 |
Jun 30, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 664,619 |
Jun 27, 2025 | 1.18 | 1.28 | 1.14 | 1.24 | 1.24 | 5.08% | 1,780,107 |
Jun 26, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 118,750 |
Jun 25, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 189,399 |
Jun 24, 2025 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 347,498 |
Jun 23, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 456,388 |
Jun 20, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 605,173 |
Jun 18, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 371,930 |
Jun 17, 2025 | 1.27 | 1.31 | 1.22 | 1.22 | 1.22 | -3.94% | 442,603 |
Jun 16, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 421,836 |
Jun 13, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 560,445 |
Jun 12, 2025 | 1.30 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 586,418 |
Jun 11, 2025 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 8.06% | 684,898 |
Jun 10, 2025 | 1.16 | 1.32 | 1.16 | 1.24 | 1.24 | 12.73% | 1,062,967 |
Jun 9, 2025 | 1.43 | 1.43 | 1.09 | 1.10 | 1.10 | -23.08% | 3,663,453 |
Jun 6, 2025 | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | 1.42% | 686,236 |
Jun 5, 2025 | 1.31 | 1.42 | 1.27 | 1.41 | 1.41 | 8.46% | 1,176,094 |
Jun 4, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 274,836 |
Jun 3, 2025 | 1.31 | 1.33 | 1.24 | 1.28 | 1.28 | -0.78% | 516,480 |
Jun 2, 2025 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | - | 324,541 |
May 30, 2025 | 1.33 | 1.40 | 1.27 | 1.29 | 1.29 | -3.73% | 1,604,704 |
May 29, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 416,707 |
May 28, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 308,088 |
May 27, 2025 | 1.32 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 754,279 |
May 23, 2025 | 1.20 | 1.40 | 1.19 | 1.31 | 1.31 | 6.50% | 1,376,214 |
May 22, 2025 | 1.17 | 1.26 | 1.15 | 1.23 | 1.23 | 4.24% | 523,951 |
May 21, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 335,201 |
May 20, 2025 | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 384,039 |
May 19, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 276,636 |
May 16, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 273,626 |
May 15, 2025 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 380,483 |
May 14, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 379,655 |
May 13, 2025 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -2.52% | 1,611,425 |